Skip to main content

Servicenow Inc (NY: NOW )

762.40 +3.40 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 75.90 75.90 73.44 74.92 2,495,854 -1.46(-1.91%)
Jul 28, 2016 75.40 78.77 74.15 76.38 3,991,920 +3.40(+4.66%)
Jul 27, 2016 74.00 74.95 72.48 72.98 2,138,263 -0.36(-0.49%)
Jul 26, 2016 73.56 73.98 72.96 73.34 1,116,141 -0.22(-0.30%)
Jul 25, 2016 72.84 74.18 72.61 73.56 1,383,216 +0.89(+1.22%)
Jul 22, 2016 71.55 73.14 70.78 72.67 1,133,937 +1.62(+2.28%)
Jul 21, 2016 72.40 72.93 70.61 71.05 1,358,073 -1.60(-2.20%)
Jul 20, 2016 70.68 73.42 70.11 72.65 1,755,930 +2.66(+3.80%)
Jul 19, 2016 69.83 70.91 69.63 69.99 939,526 +0.16(+0.23%)
Jul 18, 2016 70.82 70.90 69.68 69.83 1,429,739 -1.19(-1.68%)
Jul 15, 2016 71.47 71.63 70.33 71.02 1,228,439 +0.86(+1.23%)
Jul 14, 2016 70.85 71.26 70.15 70.16 842,776 +0.01(+0.01%)
Jul 13, 2016 71.67 72.76 70.07 70.15 1,821,131 -0.31(-0.44%)
Jul 12, 2016 69.34 72.33 68.11 70.46 1,857,852 +1.61(+2.34%)
Jul 11, 2016 69.41 70.28 68.80 68.85 1,135,509 -0.27(-0.39%)
Jul 08, 2016 65.41 69.63 65.01 69.12 2,096,340 +4.11(+6.32%)
Jul 07, 2016 65.55 65.69 64.75 65.01 1,304,048 -0.32(-0.49%)
Jul 06, 2016 65.05 65.56 64.31 65.33 1,171,912 +0.06(+0.09%)
Jul 05, 2016 65.91 65.91 64.77 65.27 1,539,114 -0.94(-1.42%)
Jul 01, 2016 66.52 66.21 66.21 66.21 817,000 -0.19(-0.29%)
Jun 30, 2016 67.00 67.00 64.90 66.40 1,715,743 -0.04(-0.06%)
Jun 29, 2016 65.83 66.98 65.57 66.44 1,484,828 +1.31(+2.01%)
Jun 28, 2016 65.00 65.70 63.88 65.13 2,255,759 +1.46(+2.29%)
Jun 27, 2016 69.67 69.86 63.51 63.67 3,034,057 -6.66(-9.47%)
Jun 24, 2016 72.57 73.22 70.21 70.33 2,646,412 -4.85(-6.45%)
Jun 23, 2016 72.15 75.19 71.75 75.18 1,362,738 +3.26(+4.53%)
Jun 22, 2016 72.47 72.62 71.80 71.92 752,321 -0.81(-1.11%)
Jun 21, 2016 72.86 73.14 71.87 72.73 927,375 +0.13(+0.18%)
Jun 20, 2016 73.17 73.63 72.50 72.60 1,109,235 +0.53(+0.74%)
Jun 17, 2016 73.27 74.53 71.62 72.07 1,774,359 -1.61(-2.19%)
Jun 16, 2016 73.81 73.96 72.68 73.68 776,867 -0.79(-1.06%)
Jun 15, 2016 73.12 75.09 73.01 74.47 1,080,471 +1.49(+2.04%)
Jun 14, 2016 72.51 73.52 72.19 72.98 934,759 +0.27(+0.37%)
Jun 13, 2016 73.32 74.38 72.55 72.71 1,753,940 -1.32(-1.78%)
Jun 10, 2016 74.68 75.09 73.79 74.03 1,391,166 -1.53(-2.02%)
Jun 09, 2016 76.43 77.26 75.40 75.56 855,972 -1.48(-1.92%)
Jun 08, 2016 75.96 77.76 75.40 77.04 2,531,027 +1.02(+1.34%)
Jun 07, 2016 74.88 76.07 74.05 76.02 1,978,637 +0.96(+1.28%)
Jun 06, 2016 73.69 75.25 73.46 75.06 1,079,295 +1.53(+2.08%)
Jun 03, 2016 73.82 74.00 72.86 73.53 1,102,676 -0.70(-0.94%)
Jun 02, 2016 72.79 74.26 72.51 74.23 1,184,705 +1.06(+1.45%)
Jun 01, 2016 71.38 73.50 71.06 73.17 1,889,654 +1.54(+2.15%)
May 31, 2016 70.58 71.69 70.27 71.63 2,295,437 +0.90(+1.27%)
May 27, 2016 69.91 70.73 70.73 70.73 1,349,700 +0.68(+0.97%)
May 26, 2016 70.71 71.06 69.94 70.05 1,171,832 -0.71(-1.00%)
May 25, 2016 71.35 71.50 70.63 70.76 1,116,040 -0.22(-0.31%)
May 24, 2016 70.54 71.81 70.09 70.98 1,502,533 +0.75(+1.07%)
May 23, 2016 69.57 71.13 69.39 70.23 1,180,892 +0.23(+0.33%)
May 20, 2016 70.38 70.77 68.08 70.00 2,883,189 +0.25(+0.36%)
May 19, 2016 71.00 72.00 69.61 69.75 1,920,294 -0.28(-0.40%)
May 18, 2016 69.59 71.05 69.23 70.03 1,006,536 +0.53(+0.76%)
May 17, 2016 70.17 70.51 68.96 69.50 1,180,227 -0.80(-1.14%)
May 16, 2016 67.56 70.45 67.29 70.30 1,943,974 +2.86(+4.24%)
May 13, 2016 67.26 68.38 66.84 67.44 1,471,593 -0.03(-0.04%)
May 12, 2016 69.29 69.58 67.20 67.47 1,688,445 -1.17(-1.70%)
May 11, 2016 68.51 70.12 68.42 68.64 1,560,243 +0.11(+0.16%)
May 10, 2016 67.44 68.70 67.18 68.53 1,400,922 +1.10(+1.63%)
May 09, 2016 66.85 68.30 66.80 67.43 918,834 +0.15(+0.22%)
May 06, 2016 67.05 67.74 65.83 67.28 1,612,833 -0.51(-0.75%)
May 05, 2016 68.07 68.63 67.27 67.79 1,510,283 +0.18(+0.27%)
May 04, 2016 69.48 69.83 67.52 67.61 1,703,223 -2.23(-3.19%)
May 03, 2016 70.84 71.09 69.14 69.84 1,597,993 -2.18(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.